東京産業(8070)の株価時系列情報
東京産業(8070)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1984/12/27 | 255 | 259 | 255 | 255 | 32,000 |
1984/12/26 | 251 | 251 | 250 | 250 | 22,000 |
1984/12/25 | 248 | 249 | 248 | 249 | 5,000 |
1984/12/24 | 258 | 258 | 250 | 250 | 5,000 |
1984/12/22 | 245 | 251 | 245 | 250 | 11,000 |
1984/12/21 | 245 | 245 | 245 | 245 | 7,000 |
1984/12/20 | 250 | 250 | 245 | 246 | 10,000 |
1984/12/19 | 246 | 260 | 246 | 260 | 8,000 |
1984/12/18 | 246 | 250 | 246 | 250 | 9,000 |
1984/12/15 | 243 | 248 | 243 | 245 | 3,000 |
1984/12/14 | 240 | 241 | 240 | 241 | 18,000 |
1984/12/13 | 240 | 250 | 240 | 250 | 20,000 |
1984/12/12 | 248 | 248 | 240 | 246 | 11,000 |
1984/12/11 | 248 | 248 | 248 | 248 | 4,000 |
1984/12/10 | 250 | 250 | 250 | 250 | 14,000 |
1984/12/07 | 255 | 255 | 252 | 252 | 6,000 |
1984/12/06 | 253 | 263 | 253 | 260 | 28,000 |
1984/12/05 | 253 | 253 | 252 | 253 | 9,000 |
1984/12/04 | 258 | 258 | 258 | 258 | 8,000 |
1984/12/03 | 240 | 240 | 240 | 240 | 22,000 |
1984/12/01 | 260 | 262 | 260 | 260 | 7,000 |
1984/11/30 | 262 | 267 | 260 | 263 | 32,000 |
1984/11/29 | 248 | 268 | 248 | 260 | 22,000 |
1984/11/28 | 245 | 246 | 245 | 246 | 4,000 |
1984/11/27 | 255 | 255 | 245 | 245 | 14,000 |
1984/11/26 | 254 | 254 | 235 | 235 | 37,000 |
1984/11/24 | 250 | 250 | 250 | 250 | 2,000 |
1984/11/22 | 248 | 250 | 238 | 245 | 60,000 |
1984/11/21 | 249 | 250 | 248 | 248 | 6,000 |
1984/11/20 | 247 | 247 | 247 | 247 | 2,000 |
1984/11/19 | 247 | 247 | 246 | 246 | 3,000 |
1984/11/17 | 247 | 247 | 246 | 246 | 7,000 |
1984/11/16 | 247 | 247 | 247 | 247 | 7,000 |
1984/11/15 | 246 | 246 | 246 | 246 | 16,000 |
1984/11/14 | 249 | 250 | 246 | 247 | 8,000 |
1984/11/13 | 250 | 255 | 250 | 250 | 6,000 |
1984/11/12 | 251 | 251 | 248 | 248 | 2,000 |
1984/11/09 | 253 | 253 | 246 | 246 | 17,000 |
1984/11/08 | 255 | 255 | 253 | 253 | 12,000 |
1984/11/07 | 260 | 260 | 253 | 260 | 15,000 |
1984/11/06 | 255 | 255 | 250 | 250 | 18,000 |
1984/11/05 | 250 | 255 | 246 | 255 | 43,000 |
1984/11/02 | 250 | 250 | 250 | 250 | 15,000 |
1984/11/01 | 255 | 255 | 251 | 251 | 10,000 |
1984/10/31 | 256 | 256 | 255 | 255 | 11,000 |
1984/10/30 | 258 | 258 | 250 | 250 | 47,000 |
1984/10/29 | 260 | 260 | 260 | 260 | 7,000 |
1984/10/27 | 256 | 256 | 255 | 255 | 2,000 |
1984/10/26 | 255 | 265 | 255 | 265 | 4,000 |
1984/10/25 | 255 | 255 | 255 | 255 | 7,000 |
1984/10/24 | 265 | 265 | 265 | 265 | 1,000 |
1984/10/23 | 260 | 261 | 260 | 260 | 18,000 |
1984/10/22 | 260 | 260 | 259 | 259 | 4,000 |
1984/10/20 | 253 | 256 | 253 | 255 | 11,000 |
1984/10/19 | 262 | 265 | 251 | 251 | 15,000 |
1984/10/18 | 261 | 261 | 260 | 260 | 17,000 |
1984/10/17 | 265 | 265 | 263 | 263 | 14,000 |
1984/10/16 | 265 | 265 | 265 | 265 | 18,000 |
1984/10/15 | 269 | 275 | 265 | 269 | 29,000 |
1984/10/12 | 270 | 270 | 261 | 261 | 17,000 |
1984/10/11 | 265 | 270 | 265 | 269 | 41,000 |
1984/10/09 | 285 | 285 | 275 | 275 | 24,000 |
1984/10/08 | 280 | 292 | 280 | 287 | 28,000 |
1984/10/06 | 266 | 280 | 266 | 280 | 31,000 |
1984/10/05 | 288 | 289 | 261 | 261 | 78,000 |
1984/10/04 | 304 | 305 | 280 | 283 | 136,000 |
1984/10/03 | 289 | 310 | 280 | 300 | 450,000 |
1984/10/02 | 281 | 290 | 269 | 285 | 158,000 |
1984/10/01 | 282 | 293 | 280 | 280 | 152,000 |
1984/09/29 | 265 | 282 | 265 | 279 | 68,000 |
1984/09/28 | 278 | 282 | 261 | 261 | 159,000 |
1984/09/27 | 270 | 280 | 270 | 275 | 111,000 |
1984/09/26 | 255 | 265 | 255 | 265 | 66,000 |
1984/09/25 | 255 | 260 | 250 | 250 | 26,000 |
1984/09/22 | 242 | 250 | 242 | 250 | 8,000 |
1984/09/21 | 241 | 241 | 241 | 241 | 1,000 |
1984/09/20 | 249 | 250 | 240 | 241 | 19,000 |
1984/09/19 | 241 | 250 | 241 | 250 | 23,000 |
1984/09/18 | 242 | 250 | 242 | 250 | 15,000 |
1984/09/17 | 250 | 250 | 242 | 242 | 12,000 |
1984/09/14 | 243 | 250 | 243 | 245 | 7,000 |
1984/09/13 | 240 | 240 | 240 | 240 | 13,000 |
1984/09/12 | 240 | 249 | 240 | 249 | 16,000 |
1984/09/11 | 249 | 249 | 240 | 240 | 14,000 |
1984/09/10 | 253 | 253 | 250 | 250 | 22,000 |
1984/09/07 | 255 | 255 | 251 | 251 | 15,000 |
1984/09/06 | 262 | 262 | 250 | 250 | 43,000 |
1984/09/05 | 275 | 276 | 256 | 263 | 97,000 |
1984/09/04 | 233 | 233 | 233 | 233 | 11,000 |
1984/09/03 | 228 | 230 | 225 | 230 | 28,000 |
1984/09/01 | 234 | 234 | 222 | 223 | 28,000 |
1984/08/31 | 234 | 234 | 232 | 232 | 9,000 |
1984/08/30 | 234 | 235 | 234 | 235 | 16,000 |
1984/08/29 | 232 | 233 | 232 | 232 | 5,000 |
1984/08/28 | 236 | 236 | 235 | 235 | 3,000 |
1984/08/27 | 234 | 235 | 234 | 235 | 4,000 |
1984/08/25 | 232 | 232 | 231 | 231 | 13,000 |
1984/08/24 | 232 | 232 | 232 | 232 | 3,000 |
1984/08/23 | 230 | 230 | 230 | 230 | 7,000 |
1984/08/22 | 235 | 240 | 231 | 240 | 10,000 |
1984/08/21 | 235 | 240 | 231 | 231 | 17,000 |
1984/08/20 | 235 | 235 | 225 | 225 | 13,000 |
1984/08/18 | 230 | 230 | 230 | 230 | 5,000 |
1984/08/15 | 230 | 230 | 230 | 230 | 1,000 |
1984/08/14 | 230 | 230 | 230 | 230 | 1,000 |
1984/08/13 | 230 | 230 | 228 | 228 | 7,000 |
1984/08/10 | 233 | 233 | 229 | 230 | 25,000 |
1984/08/09 | 232 | 232 | 232 | 232 | 11,000 |
1984/08/08 | 232 | 237 | 232 | 232 | 15,000 |
1984/08/06 | 233 | 233 | 232 | 232 | 3,000 |
1984/08/04 | 232 | 232 | 232 | 232 | 4,000 |
1984/08/03 | 236 | 236 | 232 | 232 | 5,000 |
1984/08/02 | 235 | 236 | 232 | 232 | 4,000 |
1984/08/01 | 240 | 240 | 235 | 235 | 33,000 |
1984/07/31 | 253 | 253 | 245 | 245 | 29,000 |
1984/07/30 | 264 | 264 | 255 | 255 | 30,000 |
1984/07/28 | 255 | 265 | 255 | 260 | 77,000 |
1984/07/27 | 231 | 255 | 231 | 250 | 54,000 |
1984/07/26 | 225 | 231 | 225 | 231 | 25,000 |
1984/07/25 | 225 | 225 | 225 | 225 | 2,000 |
1984/07/24 | 230 | 230 | 225 | 225 | 16,000 |
1984/07/23 | 231 | 231 | 231 | 231 | 8,000 |
1984/07/21 | 244 | 244 | 230 | 230 | 24,000 |
1984/07/20 | 233 | 245 | 230 | 245 | 41,000 |
1984/07/19 | 230 | 232 | 230 | 232 | 12,000 |
1984/07/18 | 229 | 231 | 228 | 230 | 27,000 |
1984/07/17 | 225 | 225 | 222 | 225 | 19,000 |
1984/07/16 | 227 | 227 | 227 | 227 | 12,000 |
1984/07/13 | 229 | 230 | 229 | 230 | 8,000 |
1984/07/12 | 230 | 230 | 227 | 227 | 14,000 |
1984/07/11 | 231 | 231 | 230 | 230 | 9,000 |
1984/07/10 | 225 | 235 | 225 | 231 | 12,000 |
1984/07/09 | 228 | 230 | 226 | 230 | 22,000 |
1984/07/07 | 228 | 228 | 226 | 228 | 6,000 |
1984/07/06 | 226 | 230 | 226 | 226 | 22,000 |
1984/07/05 | 227 | 228 | 227 | 228 | 3,000 |
1984/07/03 | 230 | 230 | 227 | 227 | 8,000 |
1984/07/02 | 226 | 226 | 225 | 226 | 27,000 |
1984/06/30 | 230 | 230 | 225 | 225 | 16,000 |
1984/06/29 | 226 | 230 | 226 | 230 | 8,000 |
1984/06/28 | 226 | 226 | 225 | 225 | 7,000 |
1984/06/27 | 225 | 230 | 225 | 226 | 10,000 |
1984/06/26 | 227 | 227 | 220 | 220 | 17,000 |
1984/06/25 | 230 | 240 | 225 | 225 | 14,000 |
1984/06/23 | 230 | 230 | 230 | 230 | 14,000 |
1984/06/22 | 231 | 231 | 231 | 231 | 3,000 |
1984/06/21 | 235 | 235 | 232 | 232 | 12,000 |
1984/06/20 | 231 | 233 | 231 | 233 | 6,000 |
1984/06/19 | 231 | 231 | 230 | 230 | 9,000 |
1984/06/18 | 231 | 231 | 230 | 230 | 5,000 |
1984/06/16 | 231 | 231 | 230 | 230 | 9,000 |
1984/06/15 | 231 | 231 | 231 | 231 | 2,000 |
1984/06/14 | 230 | 230 | 230 | 230 | 1,000 |
1984/06/13 | 230 | 230 | 230 | 230 | 6,000 |
1984/06/12 | 237 | 237 | 233 | 233 | 17,000 |
1984/06/11 | 236 | 237 | 235 | 237 | 11,000 |
1984/06/08 | 237 | 237 | 237 | 237 | 4,000 |
1984/06/06 | 235 | 235 | 235 | 235 | 1,000 |
1984/06/05 | 255 | 255 | 245 | 245 | 16,000 |
1984/06/02 | 225 | 225 | 225 | 225 | 2,000 |
1984/06/01 | 221 | 222 | 220 | 222 | 21,000 |
1984/05/31 | 220 | 220 | 214 | 220 | 11,000 |
1984/05/30 | 240 | 240 | 230 | 230 | 11,000 |
1984/05/29 | 235 | 235 | 235 | 235 | 13,000 |
1984/05/28 | 235 | 235 | 235 | 235 | 5,000 |
1984/05/25 | 235 | 235 | 235 | 235 | 11,000 |
1984/05/24 | 235 | 235 | 235 | 235 | 8,000 |
1984/05/23 | 237 | 237 | 237 | 237 | 5,000 |
1984/05/22 | 237 | 237 | 237 | 237 | 12,000 |
1984/05/21 | 235 | 237 | 235 | 237 | 16,000 |
1984/05/19 | 238 | 238 | 237 | 237 | 5,000 |
1984/05/18 | 240 | 240 | 236 | 236 | 26,000 |
1984/05/17 | 240 | 240 | 240 | 240 | 25,000 |
1984/05/16 | 241 | 241 | 240 | 240 | 11,000 |
1984/05/15 | 241 | 241 | 241 | 241 | 14,000 |
1984/05/14 | 242 | 242 | 241 | 241 | 21,000 |
1984/05/11 | 242 | 242 | 242 | 242 | 10,000 |
1984/05/10 | 241 | 243 | 241 | 241 | 17,000 |
1984/05/09 | 241 | 241 | 241 | 241 | 9,000 |
1984/05/08 | 240 | 240 | 240 | 240 | 51,000 |
1984/05/07 | 244 | 244 | 240 | 240 | 89,000 |
1984/05/04 | 242 | 245 | 242 | 244 | 23,000 |
1984/05/02 | 253 | 253 | 240 | 243 | 15,000 |
1984/05/01 | 252 | 252 | 250 | 251 | 22,000 |
1984/04/28 | 251 | 251 | 250 | 250 | 34,000 |
1984/04/27 | 251 | 251 | 251 | 251 | 7,000 |
1984/04/26 | 253 | 253 | 251 | 251 | 5,000 |
1984/04/25 | 254 | 254 | 253 | 253 | 5,000 |
1984/04/24 | 251 | 251 | 250 | 250 | 29,000 |
1984/04/23 | 253 | 253 | 250 | 250 | 8,000 |
1984/04/21 | 250 | 250 | 250 | 250 | 8,000 |
1984/04/20 | 252 | 252 | 250 | 250 | 36,000 |
1984/04/19 | 252 | 252 | 251 | 251 | 16,000 |
1984/04/18 | 255 | 255 | 250 | 252 | 17,000 |
1984/04/17 | 252 | 252 | 250 | 250 | 24,000 |
1984/04/16 | 260 | 260 | 250 | 250 | 33,000 |
1984/04/13 | 260 | 260 | 251 | 251 | 44,000 |
1984/04/12 | 260 | 260 | 260 | 260 | 20,000 |
1984/04/11 | 260 | 260 | 260 | 260 | 11,000 |
1984/04/10 | 256 | 257 | 256 | 257 | 11,000 |
1984/04/09 | 260 | 260 | 255 | 255 | 9,000 |
1984/04/07 | 260 | 270 | 260 | 270 | 16,000 |
1984/04/06 | 261 | 262 | 260 | 260 | 25,000 |
1984/04/05 | 262 | 262 | 260 | 261 | 22,000 |
1984/04/04 | 269 | 270 | 263 | 263 | 11,000 |
1984/04/03 | 263 | 270 | 262 | 270 | 18,000 |
1984/04/02 | 271 | 271 | 261 | 262 | 19,000 |
1984/03/31 | 269 | 270 | 269 | 270 | 5,000 |
1984/03/30 | 265 | 269 | 262 | 269 | 12,000 |
1984/03/29 | 264 | 266 | 262 | 262 | 23,000 |
1984/03/28 | 270 | 270 | 260 | 262 | 19,000 |
1984/03/27 | 280 | 280 | 268 | 270 | 19,000 |
1984/03/26 | 290 | 290 | 275 | 275 | 52,000 |
1984/03/24 | 292 | 292 | 281 | 285 | 76,000 |
1984/03/23 | 270 | 290 | 270 | 290 | 79,000 |
1984/03/22 | 265 | 268 | 262 | 268 | 20,000 |
1984/03/21 | 259 | 261 | 259 | 261 | 30,000 |
1984/03/19 | 260 | 260 | 250 | 260 | 28,000 |
1984/03/17 | 258 | 260 | 258 | 260 | 15,000 |
1984/03/16 | 259 | 259 | 256 | 256 | 18,000 |
1984/03/15 | 256 | 260 | 251 | 260 | 36,000 |
1984/03/14 | 260 | 260 | 251 | 251 | 20,000 |
1984/03/13 | 256 | 258 | 256 | 256 | 8,000 |
1984/03/12 | 252 | 255 | 252 | 255 | 5,000 |
1984/03/09 | 260 | 260 | 250 | 250 | 44,000 |
1984/03/08 | 260 | 265 | 260 | 260 | 22,000 |
1984/03/07 | 262 | 262 | 260 | 260 | 6,000 |
1984/03/06 | 265 | 265 | 260 | 260 | 7,000 |
1984/03/05 | 270 | 270 | 260 | 260 | 29,000 |
1984/03/03 | 261 | 270 | 261 | 270 | 13,000 |
1984/03/02 | 265 | 270 | 260 | 260 | 39,000 |
1984/03/01 | 278 | 278 | 277 | 277 | 12,000 |
1984/02/29 | 282 | 282 | 267 | 267 | 7,000 |
1984/02/28 | 295 | 295 | 294 | 294 | 20,000 |
1984/02/27 | 275 | 290 | 275 | 290 | 28,000 |
1984/02/25 | 270 | 280 | 269 | 280 | 8,000 |
1984/02/24 | 275 | 275 | 275 | 275 | 12,000 |
1984/02/23 | 274 | 274 | 260 | 260 | 23,000 |
1984/02/22 | 280 | 281 | 270 | 270 | 30,000 |
1984/02/21 | 280 | 290 | 280 | 280 | 21,000 |
1984/02/20 | 287 | 287 | 285 | 285 | 27,000 |
1984/02/18 | 280 | 281 | 276 | 276 | 12,000 |
1984/02/17 | 290 | 290 | 275 | 275 | 38,000 |
1984/02/16 | 286 | 290 | 275 | 275 | 26,000 |
1984/02/15 | 299 | 299 | 283 | 291 | 90,000 |
1984/02/14 | 300 | 300 | 284 | 295 | 185,000 |
1984/02/13 | 263 | 305 | 263 | 295 | 167,000 |
1984/02/10 | 262 | 263 | 260 | 260 | 33,000 |
1984/02/09 | 262 | 262 | 260 | 260 | 44,000 |
1984/02/08 | 260 | 260 | 260 | 260 | 10,000 |
1984/02/07 | 260 | 263 | 260 | 260 | 37,000 |
1984/02/06 | 265 | 265 | 260 | 260 | 9,000 |
1984/02/04 | 260 | 260 | 260 | 260 | 5,000 |
1984/02/03 | 256 | 264 | 256 | 256 | 25,000 |
1984/02/02 | 260 | 264 | 260 | 260 | 20,000 |
1984/02/01 | 265 | 265 | 260 | 260 | 50,000 |
1984/01/31 | 260 | 261 | 260 | 261 | 16,000 |
1984/01/30 | 256 | 260 | 256 | 260 | 10,000 |
1984/01/28 | 255 | 260 | 251 | 251 | 33,000 |
1984/01/27 | 265 | 265 | 260 | 260 | 34,000 |
1984/01/26 | 270 | 273 | 265 | 265 | 35,000 |
1984/01/25 | 265 | 265 | 260 | 265 | 36,000 |
1984/01/24 | 270 | 270 | 260 | 260 | 20,000 |
1984/01/23 | 269 | 273 | 260 | 265 | 11,000 |
1984/01/21 | 260 | 260 | 260 | 260 | 7,000 |
1984/01/20 | 249 | 260 | 249 | 260 | 7,000 |
1984/01/19 | 250 | 250 | 247 | 247 | 43,000 |
1984/01/18 | 260 | 260 | 255 | 256 | 33,000 |
1984/01/17 | 260 | 260 | 260 | 260 | 12,000 |
1984/01/13 | 263 | 274 | 258 | 258 | 37,000 |
1984/01/12 | 261 | 261 | 258 | 258 | 10,000 |
1984/01/11 | 260 | 261 | 246 | 256 | 26,000 |
1984/01/10 | 276 | 276 | 261 | 261 | 18,000 |
1984/01/09 | 274 | 280 | 273 | 274 | 64,000 |
1984/01/07 | 274 | 274 | 274 | 274 | 32,000 |
1984/01/06 | 249 | 255 | 249 | 254 | 45,000 |
1984/01/05 | 241 | 249 | 241 | 249 | 7,000 |
1984/01/04 | 238 | 238 | 238 | 238 | 1,000 |